Breaking News Bar

Business News and Information

Altria Group (NY: MO )

50.32 USD -0.01 (-0.02%)
Official Closing Price Updated: 4:10 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2000 20.94 21.12 20.84 20.87 11,597,700 +0.12(+0.58%)
Jan 28, 2000 21.12 21.31 20.75 20.75 12,022,000 -0.25(-1.19%)
Jan 27, 2000 21.50 21.87 20.81 21.00 14,737,300 -0.06(-0.28%)
Jan 26, 2000 21.75 21.81 20.87 21.06 18,974,400 -0.88(-4.01%)
Jan 25, 2000 22.00 22.87 21.37 21.94 11,050,600 -0.06(-0.27%)
Jan 24, 2000 22.75 23.00 21.87 22.00 15,346,600 +0.00(+0.00%)
Jan 21, 2000 22.19 22.50 21.81 22.00 13,979,800 -0.58(-2.57%)
Jan 20, 2000 23.37 23.37 22.06 22.58 9,982,000 -0.79(-3.38%)
Jan 19, 2000 23.12 23.50 23.00 23.37 8,731,700 +0.37(+1.61%)
Jan 18, 2000 24.06 24.19 23.00 23.00 8,003,400 -1.25(-5.15%)
Jan 14, 2000 24.56 24.62 23.75 24.25 7,815,200 -0.25(-1.02%)
Jan 13, 2000 24.50 24.56 24.25 24.50 6,266,100 +0.25(+1.03%)
Jan 12, 2000 24.25 24.56 24.00 24.25 9,614,700 +0.13(+0.54%)
Jan 11, 2000 24.12 24.62 24.06 24.12 7,452,200 +0.12(+0.50%)
Jan 10, 2000 23.75 24.06 23.75 24.00 7,712,000 +0.31(+1.31%)
Jan 07, 2000 23.25 23.81 23.12 23.69 7,973,300 +0.63(+2.73%)
Jan 06, 2000 23.50 23.69 23.00 23.06 7,154,400 -0.44(-1.87%)
Jan 05, 2000 23.81 24.06 23.44 23.50 11,701,400 -0.12(-0.51%)
Jan 04, 2000 23.25 24.25 23.25 23.62 10,542,800 +0.18(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear